iShares® iBonds® 2027 Term High Yield and Income ETF

IBHG
🏛️ usa →
22.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.28 22.72 22.16 22.21 0.0M
2023-12-28 22.34 22.35 22.22 22.29 0.0M
2023-12-27 22.30 22.38 22.22 22.35 0.0M
2023-12-26 22.25 22.85 22.17 22.21 0.1M
2023-12-22 22.30 22.33 22.17 22.24 0.0M
2023-12-21 22.25 22.27 22.15 22.27 0.0M
2023-12-20 22.20 22.27 22.12 22.18 0.0M
2023-12-19 22.18 22.22 22.11 22.16 0.1M
2023-12-18 22.16 22.38 22.00 22.16 0.1M
2023-12-15 22.14 22.19 22.04 22.15 0.0M
2023-12-14 22.30 23.33 22.00 22.08 0.1M
2023-12-13 22.02 22.28 21.95 22.21 0.0M
2023-12-12 21.99 22.01 21.88 21.97 0.0M
2023-12-11 21.98 22.06 21.85 21.94 0.1M
2023-12-08 21.98 21.98 21.82 21.92 0.0M
2023-12-07 21.96 22.07 21.87 21.96 0.0M
2023-12-06 22.04 22.04 21.92 21.96 0.0M
2023-12-05 21.90 22.00 21.85 21.92 0.0M
2023-12-04 21.92 21.94 21.84 21.89 0.0M
2023-12-01 21.87 22.06 21.75 21.93 0.0M
2023-11-30 22.03 22.03 21.81 21.92 0.0M
2023-11-29 21.96 24.16 21.87 22.04 0.1M
2023-11-28 21.83 21.95 21.80 21.87 0.1M
2023-11-27 21.83 21.90 21.78 21.82 0.0M
2023-11-24 21.79 21.85 21.77 21.81 0.0M
2023-11-22 21.84 21.85 21.75 21.77 0.0M
2023-11-21 21.82 21.86 21.75 21.77 0.0M
2023-11-20 21.82 21.82 21.72 21.76 0.0M
2023-11-17 21.79 21.81 21.66 21.73 0.0M
2023-11-16 21.69 21.77 21.65 21.71 0.0M
2023-11-15 21.76 21.76 21.68 21.68 0.0M
2023-11-14 21.72 21.89 21.72 21.72 0.0M
2023-11-13 21.61 21.61 21.50 21.56 0.0M
2023-11-10 21.51 21.61 21.51 21.57 0.0M
2023-11-09 21.67 21.67 21.46 21.46 0.1M
2023-11-08 21.58 21.67 21.54 21.67 0.0M
2023-11-07 21.60 21.63 21.45 21.56 0.0M
2023-11-06 21.68 21.72 21.49 21.60 0.0M
2023-11-03 21.57 21.69 21.48 21.64 0.0M
2023-11-02 21.36 21.45 21.34 21.43 0.0M
2023-11-01 21.05 21.23 21.05 21.20 0.0M
2023-10-31 21.22 21.24 21.18 21.20 0.0M
2023-10-30 21.14 21.21 21.06 21.17 0.0M
2023-10-27 21.17 21.23 21.10 21.14 0.1M
2023-10-26 21.22 21.29 21.10 21.23 0.0M
2023-10-25 21.12 21.17 21.11 21.12 0.0M
2023-10-24 21.20 21.24 21.16 21.24 0.0M
2023-10-23 20.97 21.20 20.97 21.04 0.0M
2023-10-20 21.06 21.08 21.01 21.05 0.0M
2023-10-19 21.06 21.09 20.96 20.98 0.0M
2023-10-18 21.11 21.28 21.07 21.15 0.0M
2023-10-17 21.16 21.21 21.12 21.14 0.0M
2023-10-16 21.21 21.26 21.19 21.20 0.0M
2023-10-13 21.34 21.34 21.23 21.24 0.0M
2023-10-12 21.31 21.31 21.16 21.29 0.1M
2023-10-11 21.38 21.44 21.24 21.36 0.0M
2023-10-10 21.33 21.39 21.29 21.32 0.0M
2023-10-09 21.22 21.38 21.21 21.37 0.0M
2023-10-06 21.08 21.23 21.08 21.22 0.0M
2023-10-05 21.14 21.27 21.14 21.21 0.0M
2023-10-04 21.17 21.27 21.08 21.21 0.0M
2023-10-03 21.18 21.21 21.07 21.11 0.0M
2023-10-02 21.32 21.32 21.20 21.23 0.0M
2023-09-29 21.57 21.63 21.52 21.53 0.0M
2023-09-28 21.39 21.57 21.39 21.52 0.0M
2023-09-27 21.51 21.51 21.41 21.41 0.0M
2023-09-26 21.50 21.54 21.41 21.41 0.0M
2023-09-25 21.54 21.54 21.47 21.50 0.0M
2023-09-22 21.58 21.61 21.50 21.57 0.0M
2023-09-21 21.60 21.62 21.52 21.53 0.0M
2023-09-20 21.70 21.74 21.62 21.63 0.0M
2023-09-19 21.66 21.67 21.62 21.64 0.0M
2023-09-18 21.68 21.69 21.66 21.67 0.0M
2023-09-15 21.65 21.67 21.62 21.66 0.0M
2023-09-14 21.70 21.72 21.68 21.70 0.0M
2023-09-13 21.68 21.72 21.65 21.65 0.2M
2023-09-12 21.65 21.66 21.62 21.65 0.0M
2023-09-11 21.66 21.66 21.61 21.64 0.1M
2023-09-08 21.66 21.72 21.62 21.62 0.0M
2023-09-07 21.58 21.67 21.58 21.67 0.0M
2023-09-06 21.58 21.65 21.55 21.59 0.0M
2023-09-05 21.67 21.85 21.62 21.62 0.1M
2023-09-01 21.76 21.76 21.65 21.74 0.1M
2023-08-31 21.84 21.87 21.82 21.85 0.0M
2023-08-30 21.88 21.89 21.84 21.86 0.0M
2023-08-29 21.77 21.87 21.74 21.87 0.0M
2023-08-28 21.76 21.90 21.73 21.78 0.1M
2023-08-25 21.64 21.72 21.63 21.68 0.0M
2023-08-24 21.65 21.66 21.58 21.58 0.0M
2023-08-23 21.61 21.75 21.61 21.70 0.0M
2023-08-22 21.56 21.59 21.56 21.58 0.0M
2023-08-21 21.55 21.60 21.51 21.56 0.0M
2023-08-18 21.50 21.58 21.49 21.55 0.0M
2023-08-17 21.65 21.65 21.51 21.52 0.0M
2023-08-16 21.69 21.70 21.59 21.59 0.0M
2023-08-15 21.70 21.95 21.67 21.72 0.0M
2023-08-14 21.67 21.75 21.65 21.72 0.0M
2023-08-11 21.64 21.72 21.64 21.67 0.0M
2023-08-10 21.82 21.82 21.70 21.75 0.0M
2023-08-09 21.71 21.77 21.71 21.74 0.0M
2023-08-08 21.63 21.75 21.63 21.75 0.0M
2023-08-07 21.65 21.68 21.64 21.68 0.0M
2023-08-04 21.67 21.75 21.66 21.67 0.0M
2023-08-03 21.60 21.60 21.56 21.57 0.0M
2023-08-02 21.64 21.65 21.58 21.63 0.0M
2023-08-01 21.76 21.76 21.69 21.72 0.1M
2023-07-31 21.90 21.96 21.86 21.93 0.0M
2023-07-28 21.87 21.92 21.84 21.86 0.0M
2023-07-27 21.96 21.96 21.78 21.79 0.0M
2023-07-26 21.84 21.93 21.84 21.90 0.0M
2023-07-25 21.93 21.93 21.80 21.80 0.0M
2023-07-24 21.92 21.92 21.83 21.83 0.0M
2023-07-21 21.88 21.89 21.86 21.86 0.0M
2023-07-20 21.82 21.84 21.80 21.80 0.0M
2023-07-19 21.96 21.97 21.92 21.92 0.0M
2023-07-18 21.90 21.93 21.88 21.88 0.0M
2023-07-17 21.83 21.89 21.83 21.87 0.0M
2023-07-14 21.86 21.86 21.83 21.83 0.0M
2023-07-13 21.95 21.98 21.88 21.94 0.2M
2023-07-12 21.79 21.85 21.77 21.85 0.0M
2023-07-11 21.63 21.70 21.56 21.65 0.0M
2023-07-10 21.51 21.60 21.51 21.58 0.0M
2023-07-07 21.54 21.58 21.49 21.49 0.0M
2023-07-06 21.47 21.50 21.40 21.49 0.0M
2023-07-05 21.62 21.62 21.56 21.59 0.0M
2023-07-03 21.67 21.67 21.67 21.67 0.0M
2023-06-30 21.79 21.85 21.78 21.83 0.0M
2023-06-29 21.71 21.71 21.66 21.70 0.0M
2023-06-28 21.63 21.76 21.63 21.75 0.0M
2023-06-27 21.64 21.69 21.64 21.66 0.0M
2023-06-26 21.55 21.60 21.55 21.59 0.0M
2023-06-23 21.59 21.59 21.55 21.55 0.0M
2023-06-22 21.65 21.65 21.62 21.64 0.0M
2023-06-21 21.72 21.72 21.67 21.70 0.0M
2023-06-20 21.76 21.77 21.74 21.74 0.0M
2023-06-16 21.84 21.84 21.77 21.77 0.0M
2023-06-15 21.79 21.83 21.79 21.83 0.0M
2023-06-14 21.75 21.80 21.70 21.74 0.0M
2023-06-13 21.77 21.77 21.70 21.73 0.1M
2023-06-12 21.74 21.74 21.67 21.69 0.0M
2023-06-09 21.72 21.74 21.71 21.71 0.0M
2023-06-08 21.58 21.71 21.58 21.70 0.0M
2023-06-07 21.70 21.82 21.56 21.66 0.0M
2023-06-06 21.63 21.63 21.59 21.63 0.0M
2023-06-05 21.59 21.62 21.59 21.60 0.0M
2023-06-02 21.64 21.68 21.64 21.66 0.0M
2023-06-01 21.45 21.56 21.44 21.55 0.0M
2023-05-31 21.61 21.61 21.52 21.56 0.0M
2023-05-30 21.74 21.74 21.61 21.64 0.0M
2023-05-26 21.44 21.52 21.44 21.52 0.0M
2023-05-25 21.44 21.46 21.40 21.41 0.0M
2023-05-24 21.43 21.44 21.40 21.43 0.0M
2023-05-23 21.61 21.66 21.56 21.59 0.0M
2023-05-22 21.65 21.68 21.65 21.68 0.0M
2023-05-19 21.58 21.61 21.55 21.57 0.0M
2023-05-18 21.50 21.55 21.49 21.55 0.0M
2023-05-17 21.52 21.59 21.52 21.55 0.0M
2023-05-16 21.54 21.55 21.50 21.50 0.0M
2023-05-15 21.61 21.64 21.60 21.61 0.0M
2023-05-12 21.68 21.68 21.60 21.61 0.0M
2023-05-11 21.71 21.72 21.70 21.72 0.0M
2023-05-10 21.77 21.77 21.70 21.74 0.0M
2023-05-09 21.65 21.67 21.63 21.64 0.0M
2023-05-08 21.65 21.68 21.65 21.67 0.0M
2023-05-05 21.68 21.75 21.64 21.70 0.0M
2023-05-04 21.60 21.62 21.58 21.61 0.0M
2023-05-03 21.75 21.77 21.71 21.72 0.0M
2023-05-02 21.66 21.70 21.62 21.70 0.0M
2023-05-01 21.76 21.76 21.68 21.68 0.0M
2023-04-28 21.91 21.95 21.91 21.92 0.0M
2023-04-27 21.75 21.85 21.75 21.82 0.0M
2023-04-26 21.84 21.84 21.74 21.74 0.0M
2023-04-25 21.87 21.90 21.84 21.84 0.0M
2023-04-24 21.85 21.89 21.84 21.89 0.0M
2023-04-21 21.78 21.81 21.78 21.81 0.0M
2023-04-20 21.76 21.80 21.72 21.76 0.0M
2023-04-19 21.81 21.83 21.78 21.81 0.0M
2023-04-18 21.87 21.87 21.85 21.87 0.0M
2023-04-17 21.81 21.82 21.77 21.82 0.0M
2023-04-14 21.96 21.96 21.84 21.86 0.0M
2023-04-13 21.80 21.97 21.80 21.90 0.0M
2023-04-12 21.88 21.92 21.79 21.82 0.0M
2023-04-11 21.75 21.85 21.75 21.82 0.0M
2023-04-10 21.66 21.74 21.66 21.74 0.0M
2023-04-06 21.67 21.80 21.67 21.74 0.0M
2023-04-05 21.80 21.80 21.68 21.68 0.0M
2023-04-04 21.87 21.87 21.76 21.76 0.0M
2023-04-03 21.91 21.92 21.83 21.91 0.0M
2023-03-31 21.83 21.98 21.83 21.98 0.0M
2023-03-30 21.71 21.76 21.60 21.76 0.0M
2023-03-29 21.50 21.68 21.50 21.63 0.0M
2023-03-28 21.38 21.43 21.35 21.35 0.0M
2023-03-27 21.47 21.48 21.42 21.42 0.0M
2023-03-24 21.44 21.44 21.39 21.39 0.0M
2023-03-23 21.61 21.65 21.41 21.44 0.0M
2023-03-22 21.51 21.67 21.48 21.57 0.0M
2023-03-21 21.48 21.53 21.45 21.53 0.0M
2023-03-20 21.32 21.39 21.31 21.31 0.0M
2023-03-17 21.37 21.42 21.37 21.38 0.0M
2023-03-16 21.31 21.55 21.31 21.55 0.0M
2023-03-15 21.28 21.38 21.28 21.38 0.0M
2023-03-14 21.54 21.54 21.40 21.45 0.0M
2023-03-13 21.41 21.57 21.31 21.31 0.0M
2023-03-10 21.51 21.57 21.38 21.47 0.0M
2023-03-09 21.71 21.72 21.47 21.47 0.0M
2023-03-08 21.68 21.68 21.52 21.56 0.0M
2023-03-07 21.84 21.87 21.69 21.69 0.0M
2023-03-06 21.84 21.84 21.77 21.78 0.0M
2023-03-03 21.61 21.81 21.61 21.80 0.0M
2023-03-02 21.53 21.59 21.45 21.59 0.0M
2023-03-01 21.55 21.57 21.53 21.57 0.0M
2023-02-28 21.72 21.74 21.71 21.72 0.0M
2023-02-27 21.67 21.78 21.67 21.78 0.0M
2023-02-24 21.59 21.65 21.59 21.65 0.0M
2023-02-23 21.70 21.78 21.68 21.78 0.0M
2023-02-22 21.54 21.63 21.53 21.57 0.0M
2023-02-21 21.55 21.55 21.42 21.48 0.0M
2023-02-17 21.60 21.78 21.60 21.78 0.0M
2023-02-16 21.78 21.79 21.70 21.70 0.0M
2023-02-15 21.79 21.82 21.79 21.82 0.0M
2023-02-14 21.75 21.87 21.74 21.87 0.0M
2023-02-13 21.83 21.92 21.82 21.89 0.0M
2023-02-10 21.91 21.91 21.79 21.79 0.0M
2023-02-09 22.17 22.17 21.96 21.96 0.0M
2023-02-08 22.08 22.14 22.03 22.08 0.0M
2023-02-07 22.10 22.20 22.08 22.20 0.0M
2023-02-06 22.12 22.12 22.06 22.08 0.0M
2023-02-03 22.23 22.33 22.19 22.19 0.0M
2023-02-02 22.52 22.52 22.40 22.40 0.2M
2023-02-01 22.10 22.37 22.07 22.33 0.0M
2023-01-31 22.15 22.24 22.13 22.24 0.0M
2023-01-30 22.06 22.06 22.05 22.05 0.0M
2023-01-27 22.17 22.23 22.16 22.18 0.0M
2023-01-26 22.19 22.25 22.16 22.25 0.0M
2023-01-25 22.09 22.19 22.09 22.19 0.0M
2023-01-24 22.11 22.17 22.11 22.17 0.0M
2023-01-23 22.14 22.18 22.10 22.13 0.0M
2023-01-20 22.09 22.15 22.07 22.15 0.0M
2023-01-19 22.16 22.16 22.07 22.11 0.0M
2023-01-18 22.32 22.40 22.23 22.23 0.0M
2023-01-17 22.27 22.27 22.23 22.23 0.0M
2023-01-13 22.19 22.29 22.19 22.27 0.0M
2023-01-12 22.17 22.25 22.13 22.25 0.0M
2023-01-11 22.09 22.15 22.06 22.14 0.0M
2023-01-10 22.07 22.07 21.95 22.02 0.0M
2023-01-09 22.00 22.09 21.98 22.05 0.0M
2023-01-06 21.82 21.95 21.77 21.95 0.0M
2023-01-05 21.63 21.66 21.61 21.66 0.0M
2023-01-04 21.60 21.69 21.57 21.69 0.0M
2023-01-03 21.56 21.58 21.47 21.48 0.0M